ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076340/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250307,160621,57,100.00,KONEX,,,N,N,N,N, ,N,5220,-110,5,-2.06,10450,2,0.00,5230,5230,5220,6120,4540,5330,5225.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,254,3.88,0.32,12,0.00,1346.00,16385.00,6400,20240919,-18.44,4800,20241024,8.75,5600,-6.79,20250124,5200,0.38,20250122,6400,-18.44,20240919,4800,8.75,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250307,150625,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250307,140622,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250307,130623,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250307,120624,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250307,110623,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250307,100620,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250307,090625,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250306,160619,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250306,150619,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20250306,140618,57,100.00,KONEX,,,N,N,N,N, ,N,5330,0,3,0.00,0,0,0.00,0,0,0,6120,4540,5330,0.00,0.00,0,0,5330,5330,5330,5330,5330,5330,5330,24,790,500,3510,10,1,4871460,260,3.96,0.33,12,0.00,1346.00,16385.00,6400,20240919,-16.72,4800,20241024,11.04,5600,-4.82,20250124,5200,2.50,20250122,6400,-16.72,20240919,4800,11.04,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250307 160621 57 100.00 KONEX N N N N N 5220 -110 5 -2.06 10450 2 0.00 5230 5230 5220 6120 4540 5330 5225.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 254 3.88 0.32 12 0.00 1346.00 16385.00 6400 20240919 -18.44 4800 20241024 8.75 5600 -6.79 20250124 5200 0.38 20250122 6400 -18.44 20240919 4800 8.75 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
3 20250307 150625 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
4 20250307 140622 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
5 20250307 130623 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
6 20250307 120624 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
7 20250307 110623 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
8 20250307 100620 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
9 20250307 090625 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
10 20250306 160619 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
11 20250306 150619 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
12 20250306 140618 57 100.00 KONEX N N N N N 5330 0 3 0.00 0 0 0.00 0 0 0 6120 4540 5330 0.00 0.00 0 0 5330 5330 5330 5330 5330 5330 5330 24 790 500 3510 10 1 4871460 260 3.96 0.33 12 0.00 1346.00 16385.00 6400 20240919 -16.72 4800 20241024 11.04 5600 -4.82 20250124 5200 2.50 20250122 6400 -16.72 20240919 4800 11.04 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N